See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI102.10▲ 2.64%
← HLMA.LSE stock page

Halma PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-293,532.003,540.003,398.003,410.003,410.001,196,855
2026-07-283,556.003,569.893,502.003,530.003,530.001,375,041
2026-07-273,650.003,658.003,528.003,572.003,572.00838,861
2026-07-243,638.003,680.003,594.003,614.003,614.001,629,494
2026-07-233,650.003,672.403,604.003,650.003,650.00819,283
2026-07-223,598.003,662.003,548.003,662.003,662.001,229,520
2026-07-213,596.003,646.003,590.003,616.003,616.00967,349
2026-07-203,684.003,684.003,562.003,590.003,590.001,330,348
2026-07-173,668.003,682.003,618.003,676.003,676.001,372,710
2026-07-163,628.003,694.003,268.003,676.003,676.001,046,067
2026-07-153,612.003,642.003,564.003,628.003,628.002,871,645
2026-07-143,542.003,628.003,536.003,584.003,584.00999,074
2026-07-133,604.003,622.003,560.003,594.003,594.001,874,585
2026-07-103,640.003,658.003,604.003,640.003,640.00942,752
2026-07-093,636.003,712.003,582.003,640.003,640.004,046,627
2026-07-083,748.003,748.003,576.003,576.003,560.892,641,987
2026-07-073,926.003,928.003,730.003,730.003,714.241,414,735
2026-07-064,000.004,000.003,886.003,906.003,889.50803,401
2026-07-034,000.004,020.003,982.004,014.003,997.04504,943
2026-07-023,910.004,028.003,906.003,970.003,953.232,797,102
2026-07-013,970.003,998.003,866.003,944.003,927.341,443,482
2026-06-303,878.003,968.003,866.783,934.003,917.381,478,484
2026-06-293,910.003,944.003,862.003,872.003,855.641,299,028
2026-06-263,910.003,926.003,848.003,904.003,887.501,320,246
2026-06-253,922.003,996.623,910.003,934.003,917.381,250,755
2026-06-243,898.003,918.003,820.003,918.003,901.441,035,210
2026-06-233,898.003,930.003,840.003,902.003,885.512,454,002
2026-06-223,960.003,991.673,922.003,970.003,953.231,319,043
2026-06-193,964.004,008.003,907.693,960.003,943.272,513,935
2026-06-183,876.003,970.003,856.003,958.003,941.281,134,806
2026-06-174,026.004,034.003,874.003,874.003,857.631,165,389
2026-06-164,036.004,094.003,998.004,020.004,003.011,100,813
2026-06-153,996.004,136.003,994.004,018.004,001.021,620,741
2026-06-124,058.004,096.003,898.003,898.003,881.532,671,191
2026-06-114,250.004,304.003,808.003,928.003,911.406,133,654
2026-06-104,644.004,678.004,550.004,642.004,622.39925,454
2026-06-094,708.004,790.004,626.004,628.004,608.441,545,120
2026-06-084,578.004,728.004,554.004,722.004,702.05940,993
2026-06-054,858.004,862.004,664.004,664.004,644.29905,712
2026-06-044,854.004,878.004,788.004,878.004,857.391,235,363
2026-06-034,792.004,902.004,766.004,876.004,855.402,172,843
2026-06-024,784.004,814.004,754.004,800.004,779.72639,682
2026-06-014,764.004,800.004,692.804,732.004,712.011,750,633
2026-05-294,646.004,758.004,640.004,682.004,662.222,125,071
2026-05-284,634.004,648.004,538.304,646.004,626.37913,480
2026-05-274,634.004,718.004,586.004,636.004,616.41548,165
2026-05-264,654.004,660.004,594.004,606.004,586.54602,839
2026-05-224,546.004,584.004,530.004,564.004,544.72492,818
2026-05-214,486.004,497.004,428.004,492.004,473.02611,484
2026-05-204,336.004,504.004,336.004,456.004,437.172,278,999
2026-05-194,472.004,540.004,400.004,400.004,381.41948,594
2026-05-184,466.004,586.004,397.544,488.004,469.04722,215
2026-05-154,632.004,694.004,472.004,486.004,467.041,539,593
2026-05-144,570.004,714.004,562.004,694.004,674.17804,414
2026-05-134,536.004,572.004,516.004,560.004,540.732,340,875
2026-05-124,540.004,581.004,498.004,498.004,478.99988,335
2026-05-114,564.004,612.004,550.104,596.004,576.583,549,913
2026-05-084,537.004,585.004,525.004,549.004,529.78673,464
2026-05-074,687.004,710.004,564.004,565.004,545.71904,229
2026-05-064,570.004,665.004,514.004,661.004,641.31686,560
← NewerPage 2 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-07-090.1511 GBP
2025-12-180.0963 GBP
2025-07-100.1412 GBP
2024-12-190.0900 GBP
2024-07-110.1320 GBP
2023-12-210.0841 GBP
2023-07-130.1234 GBP
2022-12-220.0786 GBP
2022-07-140.1153 GBP
2021-12-230.0735 GBP
2021-07-080.1078 GBP
2020-12-240.0687 GBP
2020-08-270.0996 GBP
2019-12-240.0654 GBP
2019-07-110.0960 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.